Marchés français ouverture 48 min

Garmin Ltd. (GRMN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
163,42+18,95 (+13,12 %)
À la clôture : 04:00PM EDT
163,42 0,00 (0,00 %)
Échanges après Bourse : 07:58PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024153,25164,73151,00163,42163,422 765 300
30 avr. 2024145,09146,24144,41144,47144,471 185 300
29 avr. 2024142,85145,21142,85145,18145,18788 500
26 avr. 2024142,99144,32142,99143,45143,45625 300
25 avr. 2024141,86143,29140,46143,03143,03528 200
24 avr. 2024142,75143,48142,20142,79142,79612 600
23 avr. 2024140,98143,07140,98142,51142,51788 100
22 avr. 2024140,62141,87139,65141,02141,02933 200
19 avr. 2024141,06141,78138,86139,52139,522 924 100
18 avr. 2024141,50141,97140,16140,72140,72828 200
17 avr. 2024142,75143,23140,19141,07141,07757 700
16 avr. 2024141,73143,09141,00142,19142,19833 900
15 avr. 2024144,29144,88140,92141,64141,64900 000
12 avr. 2024144,90145,39142,67143,11143,11740 000
11 avr. 2024146,46146,99145,81146,08146,08509 800
10 avr. 2024146,83147,22145,39145,96145,96637 300
09 avr. 2024149,29149,50147,58148,38148,38537 200
08 avr. 2024147,91149,42147,82149,00149,00818 600
05 avr. 2024145,39147,71145,22147,53147,53603 400
04 avr. 2024147,01147,33144,84144,90144,90552 800
03 avr. 2024145,97146,63145,82146,04146,04549 500
02 avr. 2024147,16147,16145,20145,74145,74737 600
01 avr. 2024148,53148,91147,23147,36147,36625 700
28 mars 2024148,44149,54148,05148,87148,87859 600
27 mars 2024147,96148,18146,91147,98147,98709 500
26 mars 2024146,52147,79146,52147,40147,40676 000
25 mars 2024146,95147,85146,45146,68146,68520 700
22 mars 2024147,87148,26146,91147,29147,29977 300
21 mars 2024146,75148,50146,52148,14148,14628 400
20 mars 2024146,32146,89145,45146,68146,68746 700
19 mars 2024146,30146,76145,44146,48146,48747 500
18 mars 2024146,20146,87145,81146,01146,01586 100
15 mars 2024145,81147,29145,32145,75145,753 466 200
14 mars 2024148,03148,88146,45147,03147,03985 700
14 mars 20240.73 Dividende
13 mars 2024149,00149,42148,09148,35147,62925 500
12 mars 2024146,08148,89145,32148,45147,721 625 600
11 mars 2024141,63146,67141,60145,99145,272 714 400
08 mars 2024141,47142,73141,06141,94141,24832 100
07 mars 2024140,50141,65139,77141,43140,73917 900
06 mars 2024140,64141,78139,53139,95139,26999 900
05 mars 2024139,53140,23138,30140,09139,401 149 200
04 mars 2024137,06140,46137,00139,67138,981 281 500
01 mars 2024137,00138,39136,79137,43136,75927 600
29 févr. 2024137,40138,06136,25137,35136,671 627 500
28 févr. 2024134,11139,49134,11137,30136,621 809 500
27 févr. 2024134,99135,34134,01134,69134,03936 400
26 févr. 2024134,94135,49133,16135,22134,551 352 300
23 févr. 2024134,64135,72133,61135,51134,841 236 800
22 févr. 2024134,77134,77131,20133,94133,282 101 500
21 févr. 2024129,99137,87128,89133,58132,922 561 000
20 févr. 2024121,61123,46121,20122,75122,151 233 300
16 févr. 2024123,63123,78122,10122,20121,601 602 400
15 févr. 2024122,97124,04122,89123,96123,35644 700
14 févr. 2024121,78122,89120,73122,83122,23723 700
13 févr. 2024121,89121,89120,06121,12120,52538 800
12 févr. 2024123,27123,93122,96123,62123,01714 000
09 févr. 2024122,27123,70121,90123,27122,66599 500
08 févr. 2024122,04122,46120,86122,32121,72596 200
07 févr. 2024121,81122,22121,00121,73121,13708 100
06 févr. 2024120,18121,93120,06121,81121,21570 100
05 févr. 2024119,52120,81119,31119,88119,29734 400
02 févr. 2024119,97120,94119,27120,41119,82722 000
01 févr. 2024120,04121,03119,15121,01120,41708 400
31 janv. 2024121,86121,86119,30119,49118,90935 900
30 janv. 2024123,98124,04121,74121,86121,261 038 900
29 janv. 2024124,38125,21123,73125,19124,57459 400
26 janv. 2024125,39125,75124,38124,74124,13488 100
25 janv. 2024124,80125,51124,15125,04124,42675 200
24 janv. 2024127,73127,73125,02125,11124,49632 500
23 janv. 2024126,46127,25125,89127,05126,42745 200
22 janv. 2024126,05127,36126,05126,71126,09658 900
19 janv. 2024124,73126,02124,50125,48124,861 334 300
18 janv. 2024124,08124,58123,14124,28123,67612 800
17 janv. 2024122,98123,64122,74123,37122,76699 200
16 janv. 2024123,20123,76122,51123,59122,98703 600
12 janv. 2024124,20124,29123,37123,85123,24521 000
11 janv. 2024123,25123,55121,98123,18122,57621 400
10 janv. 2024122,67123,46122,35123,25122,64567 200
09 janv. 2024122,20122,52121,32121,88121,28934 700
08 janv. 2024122,06123,19121,72123,02122,41795 200
05 janv. 2024123,78124,36122,64122,85122,25864 600
04 janv. 2024123,94124,70123,75123,81123,20660 900
03 janv. 2024125,55125,99123,94124,15123,54728 100
02 janv. 2024127,55128,60126,03126,56125,941 023 300
29 déc. 2023128,40128,95128,08128,54127,91622 300
28 déc. 2023128,54129,06128,25128,76128,13440 100
27 déc. 2023129,00129,32128,34128,67128,04443 300
26 déc. 2023127,85129,06127,77128,91128,28488 000
22 déc. 2023127,40128,80127,39128,06127,43730 100
21 déc. 2023126,98127,45126,47127,42126,79486 200
20 déc. 2023126,75128,12126,01126,05125,43623 500
19 déc. 2023126,47127,42126,47127,04126,41659 000
18 déc. 2023125,45126,51125,06126,46125,84582 300
15 déc. 2023125,60126,64125,15126,13125,513 125 400
14 déc. 2023126,83126,83124,97125,60124,98960 600
14 déc. 20230.73 Dividende
13 déc. 2023125,88126,99124,73126,89125,54962 000
12 déc. 2023125,14125,90124,69125,53124,19610 600
11 déc. 2023124,42125,69124,08125,20123,87616 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...